Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,920.00 | 4,940.00 | 4,775.00 | 4,805.00 | 4,805.00 | 289,783 |
| 2024-01-25 | 5,050.00 | 5,050.00 | 4,910.00 | 4,930.00 | 4,930.00 | 303,009 |
| 2024-01-24 | 5,120.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | 411,733 |
| 2024-01-23 | 5,130.00 | 5,280.00 | 5,070.00 | 5,090.00 | 5,090.00 | 672,440 |
| 2024-01-22 | 5,080.00 | 5,170.00 | 5,020.00 | 5,130.00 | 5,130.00 | 442,654 |
| 2024-01-19 | 5,000.00 | 5,110.00 | 4,960.00 | 5,020.00 | 5,020.00 | 445,097 |
| 2024-01-18 | 5,020.00 | 5,160.00 | 4,850.00 | 4,940.00 | 4,940.00 | 436,910 |
| 2024-01-17 | 5,270.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | 494,389 |
| 2024-01-16 | 5,300.00 | 5,450.00 | 5,160.00 | 5,270.00 | 5,270.00 | 680,498 |
| 2024-01-15 | 5,250.00 | 5,300.00 | 5,070.00 | 5,280.00 | 5,280.00 | 657,411 |
| 2024-01-12 | 5,040.00 | 5,290.00 | 4,985.00 | 5,210.00 | 5,210.00 | 1,292,353 |
| 2024-01-11 | 5,170.00 | 5,320.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1,071,276 |
| 2024-01-10 | 5,150.00 | 5,150.00 | 4,985.00 | 5,070.00 | 5,070.00 | 493,966 |
| 2024-01-09 | 5,320.00 | 5,320.00 | 5,100.00 | 5,130.00 | 5,130.00 | 541,100 |
| 2024-01-08 | 5,300.00 | 5,330.00 | 5,160.00 | 5,220.00 | 5,220.00 | 267,794 |
| 2024-01-05 | 5,150.00 | 5,360.00 | 5,150.00 | 5,240.00 | 5,240.00 | 541,928 |
| 2024-01-04 | 5,220.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | 265,545 |
| 2024-01-03 | 5,190.00 | 5,220.00 | 5,120.00 | 5,210.00 | 5,210.00 | 308,711 |
| 2024-01-02 | 5,170.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,240.00 | 285,093 |
| 2023-12-28 | 5,040.00 | 5,140.00 | 5,000.00 | 5,110.00 | 5,110.00 | 236,969 |
| 2023-12-27 | 5,120.00 | 5,160.00 | 4,975.00 | 5,000.00 | 5,000.00 | 503,717 |
| 2023-12-26 | 5,220.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | 486,934 |
| 2023-12-22 | 5,410.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,270.00 | 542,779 |
| 2023-12-21 | 5,280.00 | 5,550.00 | 5,250.00 | 5,350.00 | 5,350.00 | 737,096 |
| 2023-12-20 | 5,210.00 | 5,550.00 | 5,170.00 | 5,340.00 | 5,340.00 | 1,386,129 |
| 2023-12-19 | 5,300.00 | 5,380.00 | 5,140.00 | 5,190.00 | 5,190.00 | 629,008 |
| 2023-12-18 | 5,370.00 | 5,380.00 | 5,100.00 | 5,300.00 | 5,300.00 | 844,306 |
| 2023-12-15 | 5,450.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,360.00 | 720,512 |
| 2023-12-14 | 5,570.00 | 5,690.00 | 5,330.00 | 5,450.00 | 5,450.00 | 945,059 |
| 2023-12-13 | 5,930.00 | 5,930.00 | 5,390.00 | 5,430.00 | 5,430.00 | 1,722,240 |
| 2023-12-12 | 5,870.00 | 6,190.00 | 5,790.00 | 5,930.00 | 5,930.00 | 2,844,936 |
| 2023-12-11 | 5,720.00 | 6,090.00 | 5,640.00 | 5,950.00 | 5,950.00 | 3,192,979 |
| 2023-12-08 | 5,890.00 | 5,960.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1,362,253 |
| 2023-12-07 | 5,510.00 | 6,380.00 | 5,460.00 | 5,940.00 | 5,940.00 | 7,209,988 |
| 2023-12-06 | 5,550.00 | 5,630.00 | 5,270.00 | 5,600.00 | 5,600.00 | 1,309,779 |
| 2023-12-05 | 5,990.00 | 6,100.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2,296,105 |
| 2023-12-04 | 6,450.00 | 6,590.00 | 5,870.00 | 5,870.00 | 5,870.00 | 2,711,255 |
| 2023-12-01 | 7,110.00 | 7,230.00 | 6,510.00 | 6,600.00 | 6,600.00 | 5,904,067 |
| 2023-11-30 | 5,710.00 | 7,530.00 | 5,630.00 | 7,110.00 | 7,110.00 | 28,181,689 |
| 2023-11-29 | 6,180.00 | 6,200.00 | 5,570.00 | 5,800.00 | 5,800.00 | 5,389,008 |
| 2023-11-28 | 5,340.00 | 6,170.00 | 5,340.00 | 5,730.00 | 5,730.00 | 12,907,800 |
| 2023-11-27 | 5,430.00 | 5,560.00 | 5,200.00 | 5,220.00 | 5,220.00 | 2,077,847 |
| 2023-11-24 | 5,250.00 | 5,540.00 | 5,230.00 | 5,410.00 | 5,410.00 | 3,031,991 |
| 2023-11-23 | 5,130.00 | 5,850.00 | 5,010.00 | 5,220.00 | 5,220.00 | 5,681,451 |
| 2023-11-22 | 5,090.00 | 5,500.00 | 5,040.00 | 5,210.00 | 5,210.00 | 4,608,733 |
| 2023-11-21 | 5,100.00 | 5,110.00 | 4,925.00 | 4,955.00 | 4,955.00 | 1,325,365 |
| 2023-11-20 | 4,930.00 | 5,450.00 | 4,810.00 | 5,090.00 | 5,090.00 | 3,375,123 |
| 2023-11-17 | 5,880.00 | 5,880.00 | 5,020.00 | 5,020.00 | 5,020.00 | 4,982,852 |
| 2023-11-16 | 5,320.00 | 6,140.00 | 5,240.00 | 5,490.00 | 5,490.00 | 16,069,950 |
| 2023-11-15 | 5,330.00 | 5,450.00 | 5,140.00 | 5,340.00 | 5,340.00 | 5,790,719 |
| 2023-11-14 | 4,595.00 | 5,860.00 | 4,540.00 | 5,590.00 | 5,590.00 | 22,582,250 |
| 2023-11-13 | 5,110.00 | 5,300.00 | 4,480.00 | 4,550.00 | 4,550.00 | 3,439,978 |
| 2023-11-10 | 5,850.00 | 6,100.00 | 5,100.00 | 5,180.00 | 5,180.00 | 10,522,250 |
| 2023-11-09 | 6,960.00 | 7,950.00 | 5,510.00 | 5,590.00 | 5,590.00 | 32,006,609 |
← NewerPage 12 of 12 · 714 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.